|
交割月
|
前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铜 | |||||||||||
| 1507 | 42150 | 42450 | 42480 | 41510 | 42060 | 42070 | -90 | -80 | 44190 | 65326 | -2926 |
| 1508 | 42030 | 42290 | 42360 | 41000 | 41920 | 41970 | -110 | -60 | 312490 | 209464 | -16328 |
| 1509 | 41920 | 42180 | 42240 | 41320 | 41810 | 41860 | -110 | -60 | 152702 | 207570 | 4398 |
| 1510 | 41880 | 42110 | 42220 | 41310 | 41740 | 41800 | -140 | -80 | 34724 | 63546 | 4354 |
| 1511 | 41880 | 42120 | 42200 | 41170 | 41700 | 41650 | -180 | -230 | 6878 | 20554 | 2332 |
| 1512 | 41900 | 42160 | 42180 | 41300 | 41680 | 41800 | -220 | -100 | 1558 | 13518 | 370 |
| 1601 | 41920 | 42040 | 42150 | 41380 | 41700 | 41770 | -220 | -150 | 648 | 6376 | 226 |
| 1602 | 41910 | 42100 | 42150 | 41480 | 41700 | 41840 | -210 | -70 | 144 | 2846 | 76 |
| 1603 | 41950 | 42220 | 42220 | 41400 | 41540 | 41610 | -410 | -340 | 32 | 1888 | 0 |
| 1604 | 41970 | 42210 | 42240 | 41470 | 41770 | 41830 | -200 | -140 | 76 | 1212 | 20 |
| 1605 | 42070 | 42220 | 42280 | 41510 | 41800 | 41900 | -270 | -170 | 56 | 980 | 6 |
| 1606 | 42090 | 42240 | 42790 | 41810 | 41810 | 42280 | -280 | 190 | 48 | 442 | 16 |
| 小计 | 553546 | 593722 / -7456 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铝 | |||||||||||
| 1507 | 12730 | 12620 | 12740 | 12620 | 12720 | 12710 | -10 | -20 | 5384 | 44834 | -3150 |
| 1508 | 12770 | 12780 | 12790 | 12670 | 12740 | 12735 | -30 | -35 | 18412 | 96826 | -6102 |
| 1509 | 12795 | 12775 | 12830 | 12700 | 12755 | 12755 | -40 | -40 | 31384 | 108422 | 4786 |
| 1510 | 12820 | 12815 | 12840 | 12730 | 12765 | 12780 | -55 | -40 | 12508 | 49788 | 3140 |
| 1511 | 12845 | 12860 | 12865 | 12755 | 12775 | 12790 | -70 | -55 | 3056 | 18566 | 1308 |
| 1512 | 12870 | 12885 | 12885 | 12765 | 12800 | 12825 | -70 | -45 | 630 | 8134 | 360 |
| 1601 | 12915 | 12880 | 12880 | 12835 | 12870 | 12860 | -45 | -55 | 32 | 1256 | 14 |
| 1602 | 12960 | 12920 | 12920 | 12890 | 12905 | 12910 | -55 | -50 | 42 | 440 | 32 |
| 1603 | 13025 | 12960 | 12960 | 12955 | 12955 | 12955 | -70 | -70 | 52 | 192 | 8 |
| 1604 | 13075 | 13010 | 13010 | 13010 | 13010 | 13010 | -65 | -65 | 20 | 146 | 0 |
| 1605 | 13130 | 13080 | 13080 | 13080 | 13080 | 13080 | -50 | -50 | 2 | 256 | 0 |
| 1606 | 13195 | 13090 | 13100 | 13090 | 13100 | 13095 | -95 | -100 | 4 | 34 | 2 |
| 小计 | 71526 | 328894 / 398 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锌 | |||||||||||
| 1507 | 15675 | 15765 | 15780 | 15615 | 15625 | 15665 | -50 | -10 | 3486 | 16452 | -1490 |
| 1508 | 15685 | 15785 | 15790 | 15600 | 15630 | 15675 | -55 | -10 | 68704 | 100488 | -4592 |
| 1509 | 15715 | 15790 | 15810 | 15620 | 15635 | 15690 | -80 | -25 | 74010 | 111270 | 11642 |
| 1510 | 15725 | 15825 | 15825 | 15625 | 15645 | 15685 | -80 | -40 | 11546 | 32650 | 1862 |
| 1511 | 15730 | 15825 | 15825 | 15645 | 15645 | 15720 | -85 | -10 | 480 | 7144 | 84 |
| 1512 | 15760 | 15825 | 15825 | 15650 | 15655 | 15720 | -105 | -40 | 380 | 4068 | 10 |
| 1601 | 15805 | 15815 | 15815 | 15680 | 15690 | 15720 | -115 | -85 | 214 | 762 | 70 |
| 1602 | 15830 | 15830 | 15830 | 15680 | 15680 | 15755 | -150 | -75 | 64 | 824 | 16 |
| 1603 | 15835 | 15850 | 15865 | 15760 | 15760 | 15825 | -75 | -10 | 18 | 150 | 8 |
| 1604 | 15855 | 15760 | 15770 | 15760 | 15770 | 15765 | -85 | -90 | 4 | 54 | -2 |
| 1605 | 15860 | 15865 | 15865 | 15790 | 15790 | 15825 | -70 | -35 | 10 | 114 | 6 |
| 1606 | 15985 | 16065 | 16065 | 15955 | 15960 | 15990 | -25 | 5 | 6 | 6 | 6 |
| 小计 | 158922 | 273982 / 7620 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铅 | |||||||||||
| 1507 | 13360 | 13500 | 13525 | 13300 | 13360 | 13375 | 0 | 15 | 662 | 3080 | -460 |
| 1508 | 13160 | 13235 | 13290 | 13110 | 13135 | 13165 | -25 | 5 | 3312 | 12946 | -150 |
| 1509 | 13035 | 13135 | 13145 | 12990 | 13010 | 13050 | -25 | 15 | 2710 | 10456 | 118 |
| 1510 | 13000 | 13025 | 13040 | 12915 | 12990 | 12990 | -10 | -10 | 744 | 5254 | 474 |
| 1511 | 13055 | 13155 | 13155 | 12990 | 13015 | 13015 | -40 | -40 | 202 | 690 | 182 |
| 1512 | 12980 | 13055 | 13060 | 13020 | 13030 | 13035 | 50 | 55 | 42 | 150 | 38 |
| 1601 | 13075 | 13075 | 13075 | 0 | 0 | 0 | 52 | 0 | |||
| 1602 | 13230 | 13100 | 13100 | -130 | -130 | 0 | 24 | 0 | |||
| 1603 | 13280 | 13335 | 13335 | 55 | 55 | 0 | 24 | 0 | |||
| 1604 | 13100 | 13190 | 13190 | 12995 | 12995 | 13090 | -105 | -10 | 4 | 22 | 2 |
| 1605 | 13160 | 13150 | 13150 | -10 | -10 | 0 | 10 | 0 | |||
| 1606 | 13160 | 13160 | 13160 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 7676 | 32708 / 204 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:镍 | |||||||||||
| 1507 | 95180 | 95310 | 95350 | 94170 | 94220 | 94720 | -960 | -460 | 8484 | 17080 | -2078 |
| 1508 | 95690 | 95600 | 95600 | 94410 | 94520 | 95080 | -1170 | -610 | 132 | 3590 | -14 |
| 1509 | 95980 | 96010 | 96220 | 94800 | 94850 | 95490 | -1130 | -490 | 333244 | 220876 | 5442 |
| 1510 | 96070 | 95890 | 95890 | 95890 | 95890 | 95890 | -180 | -180 | 2 | 230 | 0 |
| 1511 | 96400 | 96210 | 96210 | -190 | -190 | 0 | 60 | 0 | |||
| 1512 | 96310 | 96260 | 96260 | 95400 | 95510 | 95790 | -800 | -520 | 16 | 184 | 0 |
| 1601 | 95990 | 96100 | 96290 | 94900 | 95220 | 95520 | -770 | -470 | 6286 | 25556 | 2518 |
| 1602 | 96090 | 96440 | 98490 | 96000 | 96000 | 96330 | -90 | 240 | 72 | 170 | -12 |
| 1603 | 96420 | 96150 | 96410 | 95660 | 95660 | 96220 | -760 | -200 | 20 | 934 | 0 |
| 1604 | 96290 | 96250 | 96250 | 96250 | 96250 | 96250 | -40 | -40 | 6 | 120 | 0 |
| 1605 | 97920 | 97320 | 97320 | 96710 | 96710 | 96980 | -1210 | -940 | 34 | 104 | 22 |
| 1606 | 99320 | 99320 | 99320 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 348296 | 268904 / 5878 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锡 | |||||||||||
| 1507 | 113540 | 112820 | 113300 | 109470 | 111460 | 112070 | -2080 | -1470 | 1352 | 3092 | -102 |
| 1508 | 113860 | 114490 | 115470 | 111600 | 112210 | 112570 | -1650 | -1290 | 250 | 320 | -40 |
| 1509 | 114480 | 114700 | 115320 | 112600 | 112840 | 113670 | -1640 | -810 | 574 | 1074 | 58 |
| 1510 | 113610 | 112800 | 112800 | -810 | -810 | 0 | 20 | 0 | |||
| 1511 | 116000 | 114920 | 114920 | 114920 | 114920 | 114920 | -1080 | -1080 | 2 | 4 | 0 |
| 1512 | 116900 | 115480 | 115480 | 115480 | 115480 | 115480 | -1420 | -1420 | 2 | 12 | 0 |
| 1601 | 116380 | 115490 | 115490 | 115480 | 115480 | 115480 | -900 | -900 | 4 | 28 | -2 |
| 1602 | 116290 | 116290 | 116290 | 0 | 0 | 0 | 2 | 0 | |||
| 1603 | 116030 | 116030 | 116030 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 117660 | 117660 | 117660 | 0 | 0 | 0 | 30 | 0 | |||
| 1605 | 117000 | 120540 | 120540 | 116990 | 116990 | 118180 | -10 | 1180 | 14 | 56 | 8 |
| 1606 | 117170 | 117170 | 117170 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 2198 | 4638 / -78 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:黄金 | |||||||||||
| 1507 | 235.25 | 241.1 | 241.1 | 230.05 | 235.3 | 235.4 | 0.05 | 0.15 | 52 | 72 | -8 |
| 1508 | 235.75 | 235 | 236 | 234.8 | 235.4 | 235.25 | -0.35 | -0.5 | 34 | 244 | 0 |
| 1509 | 237.65 | 238.2 | 238.2 | 234.05 | 235.15 | 236.8 | -2.5 | -0.85 | 110 | 46 | 6 |
| 1510 | 237.4 | 237.75 | 237.75 | 236.95 | 237.75 | 237.4 | 0.35 | 0 | 122 | 198 | 28 |
| 1512 | 238.4 | 238 | 238.5 | 237.35 | 238.25 | 237.85 | -0.15 | -0.55 | 94536 | 178444 | 3012 |
| 1602 | 239.5 | 239.9 | 239.9 | 238.9 | 239.25 | 239.2 | -0.25 | -0.3 | 28 | 80 | -10 |
| 1604 | 240.55 | 239.8 | 240.5 | 238.35 | 240 | 239.6 | -0.55 | -0.95 | 66 | 32 | -4 |
| 1606 | 241.1 | 240.35 | 241.65 | 240.35 | 241.05 | 240.85 | -0.05 | -0.25 | 108 | 398 | 20 |
| 小计 | 95056 | 179514 / 3044 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:白银 | |||||||||||
| 1507 | 3438 | 3422 | 3447 | 3422 | 3435 | 3436 | -3 | -2 | 300 | 1594 | -124 |
| 1508 | 3454 | 3447 | 3459 | 3447 | 3455 | 3455 | 1 | 1 | 220 | 454 | -30 |
| 1509 | 3459 | 3442 | 3473 | 3442 | 3466 | 3462 | 7 | 3 | 496 | 974 | -186 |
| 1510 | 3476 | 3462 | 3485 | 3462 | 3473 | 3476 | -3 | 0 | 378 | 1718 | -268 |
| 1511 | 3487 | 3487 | 3487 | 0 | 0 | 0 | 220 | 0 | |||
| 1512 | 3502 | 3501 | 3513 | 3485 | 3494 | 3501 | -8 | -1 | 764046 | 627222 | -13380 |
| 1601 | 3512 | 3511 | 3519 | 3496 | 3506 | 3510 | -6 | -2 | 1130 | 2256 | 100 |
| 1602 | 3524 | 3528 | 3534 | 3528 | 3533 | 3532 | 9 | 8 | 10 | 210 | -2 |
| 1603 | 3532 | 3530 | 3530 | 3530 | 3530 | 3530 | -2 | -2 | 2 | 160 | -2 |
| 1604 | 3613 | 3610 | 3610 | -3 | -3 | 0 | 150 | 0 | |||
| 1605 | 3555 | 3551 | 3561 | 3540 | 3557 | 3554 | 2 | -1 | 46 | 610 | -6 |
| 1606 | 3562 | 3557 | 3568 | 3548 | 3556 | 3560 | -6 | -2 | 358 | 1134 | 76 |
| 小计 | 766986 | 636702 / -13822 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)